Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $18.00 as of 9/6/2024 3:09:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.20 | 10.10 | % | 0 | 0 | 2.62 | 0.99 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 11.00 | 6.30 | 8.90 | % | 0 | 0 | 4.26 | 0.98 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 12.50 | 4.80 | 7.40 | % | 0 | 0 | 3.76 | 0.94 | 0.03 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 13.00 | 4.80 | 6.50 | % | 0 | 0 | 2.92 | 0.92 | 0.03 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 4.20 | 5.80 | % | 0 | 0 | 2.16 | 0.87 | 0.05 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 3.40 | 3.60 | 4.90 | 0.00 | 0.00% | 0 | 97 | 1.18 | 0.81 | 0.06 | -0.04 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 2.60 | 3.60 | % | 0 | 0 | 1.46 | 0.74 | 0.08 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 17.00 | 2.00 | 2.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.65 | 0.09 | -0.05 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 1.70 | 1.85 | 1.80 | +0.15 | +9.10% | 2 | 121 | 1.08 | 0.60 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 1.45 | 1.55 | 1.50 | +0.04 | +2.74% | 21 | 142 | 1.05 | 0.55 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 1.20 | 1.35 | 1.32 | +0.07 | +5.60% | 56 | 50 | 1.05 | 0.49 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 1.00 | 1.15 | 1.30 | +0.25 | +23.81% | 3 | 31 | 1.04 | 0.44 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 0.85 | 1.00 | 1.15 | -0.03 | -2.55% | 1 | 96 | 1.06 | 0.39 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.75 | 0.85 | 0.79 | -0.01 | -1.25% | 92 | 592 | 1.07 | 0.35 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 191 | 1.08 | 0.30 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.45 | 0.65 | 0.70 | +0.15 | +27.28% | 38 | 572 | 1.16 | 0.26 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 13 | 33 | 1.10 | 0.23 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.30 | 0.50 | 0.50 | +0.10 | +25.00% | 5 | 68 | 1.05 | 0.20 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 213 | 10,236 | 1.10 | 0.17 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.20 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 36 | 1.15 | 0.15 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 23.50 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 239 | 1.15 | 0.13 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 42 | 180 | 1.14 | 0.11 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.50 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 322 | 1.19 | 0.10 | 0.04 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 2 | 7,654 | 1.17 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.05 | 0.20 | 0.15 | -0.03 | -16.67% | 1 | 181 | 1.16 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.05 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 18 | 1.70 | 0.04 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 27.50 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 246 | 1.60 | 0.03 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.05 | 1.00 | 0.15 | +0.01 | +7.15% | 2 | 154 | 1.79 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.05 | 1.00 | 0.20 | +0.01 | +5.27% | 3 | 16 | 1.88 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 6 | 1,226 | 1.49 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.05 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 67 | 2.49 | 0.01 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 0.10 | 0.20 | 0.11 | -0.03 | -21.43% | 1 | 3,461 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 363 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 64 | 2.21 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 6 | 55 | 3.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 52 | 3.60 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 3.46 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 1 | 49 | 3.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 212 | 3.30 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 3.93 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 175 | 3.55 | -0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.05 | 0.70 | 0.09 | -0.03 | -25.00% | 43 | 17 | 2.05 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.50 | 0.10 | 0.20 | 0.13 | -0.16 | -55.18% | 21 | 156 | 1.34 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.15 | 0.25 | 0.21 | -0.09 | -30.00% | 1 | 12 | 1.33 | -0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.25 | 0.40 | 0.29 | -0.11 | -27.50% | 25 | 97 | 1.28 | -0.13 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.40 | 0.55 | 0.42 | -0.13 | -23.64% | 13 | 1,324 | 1.20 | -0.19 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.65 | 0.80 | 0.77 | -0.08 | -9.42% | 2 | 78 | 1.16 | -0.26 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 1.00 | 1.15 | 0.95 | -0.24 | -20.17% | 42 | 74 | 1.13 | -0.35 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 1.20 | 1.35 | 1.25 | -0.25 | -16.67% | 1 | 2,736 | 1.10 | -0.40 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 1.45 | 1.60 | 1.45 | -0.16 | -9.94% | 5 | 815 | 1.10 | -0.45 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 1.70 | 1.85 | 1.83 | -0.47 | -20.44% | 2 | 18 | 1.08 | -0.51 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 2.00 | 2.20 | 2.17 | -0.13 | -5.66% | 16 | 52 | 1.09 | -0.56 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 2.30 | 2.50 | 2.52 | -0.01 | -0.40% | 2 | 145 | 1.16 | -0.61 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 1.75 | 2.90 | 2.78 | -0.12 | -4.14% | 4 | 30,750 | 1.07 | -0.65 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 3.00 | 3.30 | 3.72 | 0.00 | 0.00% | 0 | 1,061 | 1.09 | -0.70 | 0.09 | -0.05 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 3.40 | 3.70 | 3.92 | 0.00 | 0.00% | 0 | 247 | 1.10 | -0.74 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 3.70 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 226 | 0.95 | -0.77 | 0.08 | -0.04 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 4.20 | 4.60 | 4.06 | -0.49 | -10.77% | 12 | 2,529 | 1.12 | -0.80 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 4.70 | 4.80 | 4.80 | -0.42 | -8.05% | 425 | 23,502 | 1.03 | -0.83 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 5.10 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 11,941 | 1.14 | -0.85 | 0.06 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 23.50 | 5.60 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 2,611 | 1.20 | -0.87 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 6.00 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 320 | 1.14 | -0.89 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 24.50 | 6.50 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 362 | 1.43 | -0.90 | 0.04 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 7.00 | 7.50 | 7.20 | -0.30 | -4.00% | 2 | 12,188 | 1.70 | -0.91 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 7.90 | 8.60 | 8.30 | 0.00 | 0.00% | 0 | 136 | 1.60 | -0.93 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 8.20 | 11.20 | 7.80 | 0.00 | 0.00% | 0 | 15 | 1.83 | -0.96 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 27.50 | 9.40 | 10.40 | 9.85 | 0.00 | 0.00% | 0 | 248 | 1.88 | -0.97 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 9.20 | 12.10 | 8.32 | 0.00 | 0.00% | 0 | 5 | 2.04 | -0.97 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 10.30 | 13.00 | % | 0 | 0 | 3.37 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 11.00 | 13.70 | 12.05 | +0.40 | +3.44% | 1 | 162 | 3.40 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 12.30 | 15.00 | % | 0 | 0 | 3.59 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.00 | 12.40 | 16.00 | 12.45 | 0.00 | 0.00% | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 13.80 | 15.40 | 14.70 | 0.00 | 0.00% | 0 | 3,436 | 2.34 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 15.60 | 19.40 | 17.35 | 0.00 | 0.00% | 0 | 19 | 3.96 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 18.20 | 21.70 | 17.65 | 0.00 | 0.00% | 0 | 19 | 4.00 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 20.10 | 24.20 | 20.04 | 0.00 | 0.00% | 0 | 31 | 4.35 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 22.60 | 26.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 25.40 | 29.20 | 18.00 | 0.00 | 0.00% | 0 | 3 | 4.60 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 27.90 | 31.70 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 30.40 | 34.20 | 13.25 | 0.00 | 0.00% | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 35.00 | 39.20 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |